Premium
ITV Plc (PK) (ITVPF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0005 | 0.0543773790103 | 0.9195 | 0.92 | 0.9075 | 7697 | 0.90982561 | CS |
| 12 | 0.1142 | 14.172251179 | 0.8058 | 0.92 | 0.8058 | 4926 | 0.90381724 | CS |
| 26 | -0.15 | -14.0186915888 | 1.07 | 1.1 | 0.8058 | 3755 | 0.94076482 | CS |
| 52 | 0.18 | 24.3243243243 | 0.74 | 1.1 | 0.716 | 4996 | 0.96552459 | CS |
| 156 | -0.22 | -19.298245614 | 1.14 | 1.17 | 0.615 | 11728 | 0.88465065 | CS |
| 260 | -0.7 | -43.2098765432 | 1.62 | 1.89 | 0.615 | 17960 | 0.92109468 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572140 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739485740 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739399340 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739312940 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739226540 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738967340 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738880940 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738794540 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738708140 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1738621740 | 0.92 | 0.0125 | 1.38 | 0.92 | 0.92 | 0.92 | 3006 |
| 1738362000 | 0.9075 | -0.012 | -1.31 | 0.9075 | 0.9075 | 0.9075 | 18742 |
| 1738276080 | 0.9195 | 0.0866 | 10.40 | 0.9195 | 0.9195 | 0.9195 | 1344 |
| 1738189200 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1738102800 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1738016400 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1737757200 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1737670800 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1737584400 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1737498000 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1737152400 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1737066000 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1736979600 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1736893200 | 0.8329 | 0 | 0.00 | 0.8329 | 0.8329 | 0.8329 | 0 |
| 1736806800 | 0.8329 | 0.0271 | 3.36 | 0.8329 | 0.8329 | 0.8329 | 443 |
| 1736547600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1736374800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1736288400 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1736202000 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735942800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735856400 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735683600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735597200 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735338000 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735251600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1735078800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734992400 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734733200 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734646800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734560400 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734474000 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734387600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734128400 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1734042000 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733955600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733869200 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733782800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733523600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733437200 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733350800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733264400 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1733178000 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1732918800 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1732746000 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1732659600 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1732573200 | 0.8058 | 0 | 0.00 | 0.8058 | 0.8058 | 0.8058 | 0 |
| 1732314000 | 0.8058 | -0.2042 | -20.22 | 0.8058 | 0.8058 | 0.8058 | 1095 |
| 1732199400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732113000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732026600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1731940200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
